CFTN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
Apr 29 2024 | 0.059 | 0.008 | 15.69% | 0.0542 | 0.059 | 0.0542 | 22,878 |
Apr 26 2024 | 0.051 | -0.0044 | -7.94% | 0.051 | 0.051 | 0.051 | 2,200 |
Apr 25 2024 | 0.0554 | -0.01255 | -18.47% | 0.0554 | 0.067 | 0.0554 | 21,858 |
Apr 24 2024 | 0.06795 | 0.00 | 0.00% | 0.06795 | 0.06795 | 0.06795 | 0 |
Apr 23 2024 | 0.06795 | 0.00895 | 15.17% | 0.06795 | 0.06795 | 0.06795 | 1,000 |
Apr 22 2024 | 0.059 | -0.009 | -13.24% | 0.06 | 0.068 | 0.059 | 6,649 |
Apr 19 2024 | 0.068 | 0.0081 | 13.52% | 0.05505 | 0.068 | 0.05505 | 20,000 |
Apr 18 2024 | 0.0599 | 0.00 | 0.00% | 0.0599 | 0.0599 | 0.0599 | 0 |
Apr 17 2024 | 0.0599 | 0.00 | 0.00% | 0.0599 | 0.0599 | 0.0599 | 0 |
Apr 16 2024 | 0.0599 | 0.0034 | 6.02% | 0.0564 | 0.0599 | 0.053 | 20,600 |
Apr 15 2024 | 0.0565 | -0.0084 | -12.94% | 0.0649 | 0.065 | 0.0565 | 34,000 |
Apr 12 2024 | 0.0649 | 0.00 | 0.00% | 0.0649 | 0.0649 | 0.0649 | 0 |
Apr 11 2024 | 0.0649 | 0.00298 | 4.80% | 0.060225 | 0.0649 | 0.060225 | 26,604 |
Apr 10 2024 | 0.061925 | 0.00 | 0.00% | 0.061925 | 0.061925 | 0.061925 | 0 |
Apr 09 2024 | 0.061925 | -0.00007 | -0.10% | 0.0649 | 0.0649 | 0.061925 | 4,500 |
Apr 08 2024 | 0.06199 | -0.00501 | -7.48% | 0.05997 | 0.06199 | 0.0564 | 40,100 |
Apr 05 2024 | 0.067 | 0.016 | 31.37% | 0.05845 | 0.0671 | 0.05 | 52,695 |
Apr 04 2024 | 0.051 | -0.002 | -3.77% | 0.059 | 0.059 | 0.051 | 9,000 |
Apr 03 2024 | 0.053 | -0.007 | -11.67% | 0.05995 | 0.06 | 0.053 | 61,000 |
Apr 02 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 01 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,775 |
Mar 28 2024 | 0.06 | 0.001 | 1.69% | 0.06 | 0.06 | 0.052 | 70,000 |
Mar 27 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
Mar 26 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
Mar 25 2024 | 0.059 | -0.0066 | -10.06% | 0.0635 | 0.0635 | 0.059 | 17,584 |
Mar 22 2024 | 0.0656 | 0.0086 | 15.09% | 0.062 | 0.0656 | 0.057 | 96,500 |
Mar 21 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0 |
Mar 20 2024 | 0.057 | -0.003 | -5.00% | 0.062805 | 0.0635 | 0.057 | 20,000 |
Mar 19 2024 | 0.06 | 0.00 | 0.00% | 0.06237 | 0.0679 | 0.06 | 93,000 |
Mar 18 2024 | 0.06 | 0.00 | 0.00% | 0.06316 | 0.06395 | 0.06 | 60,000 |
Mar 15 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Mar 14 2024 | 0.06 | -0.008 | -11.76% | 0.05472 | 0.0679 | 0.053 | 112,357 |
Mar 13 2024 | 0.068 | 0.008 | 13.33% | 0.055 | 0.068 | 0.051 | 33,400 |
Mar 12 2024 | 0.06 | -0.0011 | -1.80% | 0.06122 | 0.06122 | 0.06 | 21,200 |
Mar 11 2024 | 0.0611 | 0.00 | 0.00% | 0.0611 | 0.0611 | 0.0611 | 200 |
Mar 08 2024 | 0.0611 | 0.00 | 0.00% | 0.0611 | 0.0611 | 0.0611 | 0 |
Mar 07 2024 | 0.0611 | 0.00 | 0.00% | 0.0614 | 0.0614 | 0.0611 | 19,900 |
Mar 06 2024 | 0.0611 | -0.0009 | -1.45% | 0.06265 | 0.06265 | 0.0611 | 93,966 |
Mar 05 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
Mar 04 2024 | 0.062 | -0.003 | -4.62% | 0.0644 | 0.0644 | 0.062 | 73,134 |
Mar 01 2024 | 0.065 | 0.0001 | 0.15% | 0.0644 | 0.065 | 0.0638 | 29,500 |
Feb 29 2024 | 0.0649 | -0.0057 | -8.07% | 0.07 | 0.07 | 0.0649 | 182,850 |
Feb 28 2024 | 0.070595 | 0.0006 | 0.85% | 0.070595 | 0.070595 | 0.070595 | 1,428 |
Feb 27 2024 | 0.07 | -0.00195 | -2.71% | 0.07195 | 0.07195 | 0.07 | 8,700 |
Feb 26 2024 | 0.07195 | 0.00545 | 8.20% | 0.0698 | 0.07195 | 0.0656 | 180,350 |
Feb 23 2024 | 0.0665 | -0.0009 | -1.34% | 0.0707 | 0.074 | 0.0656 | 33,220 |
Feb 22 2024 | 0.0674 | 0.00 | 0.00% | 0.07 | 0.07 | 0.0674 | 16,000 |
Feb 21 2024 | 0.0674 | 0.0017 | 2.59% | 0.066216 | 0.0789 | 0.066216 | 48,370 |
Feb 20 2024 | 0.0657 | 0.00 | 0.00% | 0.0685 | 0.0723 | 0.0657 | 192,920 |
Feb 16 2024 | 0.0657 | -0.00155 | -2.30% | 0.06725 | 0.07285 | 0.0657 | 305,251 |
Feb 15 2024 | 0.06725 | 0.0007 | 1.05% | 0.0661 | 0.0725 | 0.065 | 91,950 |
Feb 14 2024 | 0.06655 | -0.0024 | -3.48% | 0.067 | 0.0685 | 0.06655 | 125,059 |
Feb 13 2024 | 0.06895 | 0.00195 | 2.91% | 0.0799 | 0.0799 | 0.0675 | 69,325 |
Feb 12 2024 | 0.067 | -0.013 | -16.25% | 0.07275 | 0.07275 | 0.067 | 80,750 |
Feb 09 2024 | 0.08 | 0.014 | 21.21% | 0.068625 | 0.08 | 0.0661 | 32,700 |
Feb 08 2024 | 0.066 | -0.011 | -14.29% | 0.08 | 0.08 | 0.066 | 39,760 |
Feb 07 2024 | 0.077 | -0.0049 | -5.98% | 0.0656 | 0.077 | 0.065 | 114,011 |
Feb 06 2024 | 0.0819 | 0.00568 | 7.45% | 0.0819 | 0.0819 | 0.0819 | 100 |
Feb 05 2024 | 0.076225 | -0.00478 | -5.90% | 0.0737 | 0.076225 | 0.0655 | 12,000 |
Feb 02 2024 | 0.081 | 0.005 | 6.58% | 0.0819 | 0.0819 | 0.065 | 41,000 |
Feb 01 2024 | 0.076 | -0.00345 | -4.34% | 0.07713 | 0.07713 | 0.076 | 11,550 |